Jinzhou Jixiang Molybdenum Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	12.850	13.970	12.420	13.480	13.480	89,481,880
2026-04-20	12.850	13.200	12.610	12.700	12.700	38,359,944
2026-04-17	13.090	13.490	12.800	12.850	12.850	67,218,767
2026-04-16	12.050	13.260	12.050	12.970	12.970	89,314,110
2026-04-15	12.800	12.860	12.020	12.050	12.050	49,187,071
2026-04-14	12.000	13.100	11.840	12.760	12.760	73,791,351
2026-04-13	11.800	12.040	11.560	11.940	11.940	42,771,070
2026-04-10	11.760	12.060	11.660	11.800	11.800	43,126,496
2026-04-09	11.590	11.930	11.250	11.740	11.740	43,443,664
2026-04-08	11.500	11.600	11.240	11.590	11.590	33,963,597
2026-04-07	11.160	11.660	11.050	11.360	11.360	30,461,000
2026-04-03	11.370	11.570	10.740	10.900	10.900	27,748,123
2026-04-02	11.150	11.670	10.890	11.420	11.420	42,260,328
2026-04-01	11.470	11.590	11.090	11.170	11.170	21,378,646
2026-03-31	11.490	11.640	11.280	11.290	11.290	30,246,490
2026-03-30	11.850	11.880	11.480	11.630	11.630	47,436,798
2026-03-27	10.460	11.720	10.410	11.720	11.720	47,723,840
2026-03-26	10.430	10.870	10.430	10.650	10.650	20,090,925
2026-03-25	10.410	10.580	10.230	10.560	10.560	18,600,300
2026-03-24	10.340	10.480	9.950	10.330	10.330	17,419,151
2026-03-23	9.700	10.640	9.550	10.130	10.130	29,650,357
2026-03-20	10.120	10.440	9.850	9.970	9.970	19,863,400
2026-03-19	10.480	10.480	10.060	10.120	10.120	17,209,700
2026-03-18	10.620	10.650	10.390	10.590	10.590	9,670,423
2026-03-17	11.000	11.050	10.610	10.630	10.630	11,546,650
2026-03-16	10.900	11.080	10.650	10.900	10.900	17,671,031
2026-03-13	11.100	11.480	10.970	10.990	10.990	19,318,005
2026-03-12	11.240	11.370	11.070	11.160	11.160	15,130,800
2026-03-11	11.190	11.480	11.140	11.250	11.250	21,609,476
2026-03-10	11.380	11.490	11.160	11.230	11.230	15,810,264
2026-03-09	10.790	11.400	10.540	11.300	11.300	27,578,021
2026-03-06	11.040	11.290	11.020	11.060	11.060	19,985,800
2026-03-05	11.620	11.630	11.120	11.200	11.200	19,289,232
2026-03-04	11.200	11.710	11.050	11.290	11.290	26,628,985
2026-03-03	11.930	12.010	11.210	11.260	11.260	35,342,750
2026-03-02	12.200	12.260	11.680	11.960	11.960	38,494,117
2026-02-27	11.540	12.430	11.540	12.370	12.370	50,764,239
2026-02-26	12.590	12.670	11.820	11.820	11.820	69,006,329
2026-02-25	10.990	11.990	10.980	11.710	11.710	62,384,683
2026-02-24	10.940	11.140	10.800	10.900	10.900	12,391,489
2026-02-13	10.780	10.880	10.620	10.620	10.620	10,795,472
2026-02-12	10.800	11.370	10.750	10.890	10.890	18,790,338
2026-02-11	10.410	10.870	10.410	10.810	10.810	14,343,874
2026-02-10	10.550	10.560	10.410	10.480	10.480	7,122,400
2026-02-09	10.560	10.700	10.500	10.560	10.560	9,962,902
2026-02-06	10.000	10.640	9.940	10.520	10.520	16,180,978
2026-02-05	10.490	10.530	10.050	10.130	10.130	14,601,700
2026-02-04	10.610	10.650	10.480	10.590	10.590	10,997,706
2026-02-03	10.490	10.670	10.360	10.620	10.620	15,220,520
2026-02-02	10.830	10.980	10.310	10.310	10.310	23,290,514
2026-01-30	11.500	11.550	10.820	11.100	11.100	30,307,865
2026-01-29	11.580	12.150	11.480	11.760	11.760	31,678,281
2026-01-28	11.720	12.370	11.500	12.250	12.250	31,835,303
2026-01-27	11.990	12.080	11.430	11.710	11.710	22,343,186
2026-01-26	12.360	12.360	11.880	11.990	11.990	27,245,236
2026-01-23	11.630	12.040	11.580	12.030	12.030	23,367,000
2026-01-22	11.530	11.710	11.450	11.550	11.550	19,273,700
2026-01-21	11.090	11.540	11.090	11.510	11.510	28,717,925
2026-01-20	11.280	11.370	10.860	11.130	11.130	17,965,729
2026-01-19	10.950	11.200	10.780	11.160	11.160	14,835,700

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-15	0.4000 CNY
2019-07-19	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.